NSE:SHARDAMOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	946.30	948.50	915.10	943.75	943.75	-0.26%	86,523
Sep 10, 2026	919.50	959.00	900.10	946.25	946.25	4.06%	220,362
Sep 9, 2026	890.75	921.75	885.05	909.30	909.30	2.08%	72,950
Sep 8, 2026	890.05	897.90	882.00	890.75	890.75	0.08%	29,480
Sep 7, 2026	885.50	898.85	880.20	890.05	890.05	0.92%	41,347
Sep 4, 2026	879.05	885.45	872.60	881.95	881.95	0.46%	27,320
Sep 3, 2026	877.90	889.95	875.20	877.90	877.90	0.25%	24,681
Sep 2, 2026	888.25	890.50	869.20	875.70	875.70	-0.97%	33,554
Sep 1, 2026	882.90	901.00	877.25	884.30	884.30	0.16%	33,399
Aug 31, 2026	877.20	885.65	865.00	882.90	882.90	0.65%	23,685
Aug 28, 2026	871.95	896.60	866.45	877.20	877.20	0.31%	22,462
Aug 27, 2026	897.30	897.30	872.10	874.50	874.50	-1.92%	29,628
Aug 26, 2026	878.85	899.35	875.05	891.60	891.60	1.97%	24,971
Aug 25, 2026	897.00	898.45	872.00	874.35	874.35	-2.10%	35,341
Aug 24, 2026	913.15	927.55	890.25	893.15	893.15	-2.18%	67,035
Aug 21, 2026	922.40	925.95	910.65	913.10	913.10	-1.01%	20,833
Aug 20, 2026	951.00	958.15	917.10	922.40	922.40	-2.18%	42,487
Aug 19, 2026	938.25	951.00	926.55	943.00	943.00	0.73%	70,693
Aug 18, 2026	909.00	938.45	903.55	936.20	936.20	2.94%	90,044
Aug 17, 2026	899.80	912.00	897.80	909.50	909.50	1.25%	32,538
Aug 14, 2026	878.05	916.35	878.05	898.25	898.25	1.85%	118,577
Aug 13, 2026	880.55	888.95	871.90	881.95	881.95	0.16%	112,797
Aug 12, 2026	883.90	897.95	877.35	880.55	880.55	0.42%	66,149
Aug 11, 2026	899.00	916.35	872.85	876.90	876.90	-8.25%	255,139
Aug 10, 2026	960.00	960.00	925.00	955.70	955.70	1.53%	98,862
Aug 7, 2026	943.90	954.95	926.30	941.30	941.30	0.77%	137,006
Aug 6, 2026	901.35	973.00	895.55	934.15	934.15	3.64%	424,144
Aug 5, 2026	897.00	907.50	890.20	901.35	901.35	1.51%	44,405
Aug 4, 2026	912.30	917.90	884.25	887.95	887.95	-2.67%	41,125
Aug 3, 2026	871.30	916.00	871.30	912.30	912.30	4.71%	93,432
Jul 31, 2026	862.40	881.20	853.25	871.30	871.30	1.84%	45,628
Jul 30, 2026	843.60	894.55	831.55	855.55	855.55	1.42%	397,070
Jul 29, 2026	831.00	847.15	826.60	843.60	843.60	1.58%	22,740
Jul 28, 2026	836.20	836.20	826.00	830.50	830.50	-0.49%	11,046
Jul 27, 2026	834.00	847.00	831.30	834.55	834.55	0.98%	17,392
Jul 24, 2026	830.00	834.45	816.45	826.45	826.45	-0.42%	15,945
Jul 23, 2026	837.00	842.75	825.30	829.95	829.95	-1.03%	19,430
Jul 22, 2026	843.95	850.00	830.00	838.55	838.55	-0.64%	33,154
Jul 21, 2026	861.90	869.00	842.00	843.95	843.95	-2.08%	29,206
Jul 20, 2026	872.70	875.70	860.05	861.90	861.90	-0.99%	16,023
Jul 17, 2026	868.65	880.50	856.95	870.55	870.55	0.22%	39,173
Jul 16, 2026	850.85	871.30	842.05	868.60	868.60	2.70%	40,762
Jul 15, 2026	861.00	866.30	843.10	845.80	845.80	-1.23%	25,531
Jul 14, 2026	874.10	874.10	852.85	856.30	856.30	-1.79%	21,058
Jul 13, 2026	865.50	875.90	851.05	871.90	871.90	0.49%	34,418
Jul 10, 2026	876.90	889.00	863.50	867.65	867.65	-0.42%	41,198
Jul 9, 2026	861.65	884.80	859.20	871.35	871.35	1.36%	23,134
Jul 8, 2026	889.00	894.25	853.20	859.65	859.65	-3.89%	39,714
Jul 7, 2026	896.00	897.00	881.05	894.40	894.40	0.01%	22,959
Jul 6, 2026	900.00	912.45	888.50	894.35	894.35	-0.47%	26,361